Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 151.00 | 151.00 | 139.00 | 140.00 | 124.54 | 3,332,400 |
| 2023-01-25 | 142.00 | 163.00 | 142.00 | 149.00 | 132.55 | 21,098,900 |
| 2023-01-24 | 128.00 | 146.00 | 123.00 | 142.00 | 126.32 | 10,124,500 |
| 2023-01-20 | 124.00 | 133.00 | 124.00 | 128.00 | 113.87 | 789,700 |
| 2023-01-19 | 130.00 | 132.00 | 121.00 | 124.00 | 110.31 | 2,812,300 |
| 2023-01-18 | 128.00 | 161.00 | 128.00 | 129.00 | 114.76 | 15,797,300 |
| 2023-01-17 | 137.00 | 144.00 | 137.00 | 137.00 | 121.87 | 397,600 |
| 2023-01-16 | 159.00 | 159.00 | 147.00 | 147.00 | 130.77 | 777,100 |
| 2023-01-13 | 140.00 | 176.00 | 133.00 | 157.00 | 139.66 | 47,726,700 |
| 2023-01-12 | 149.00 | 149.00 | 130.00 | 143.00 | 127.21 | 10,912,900 |
| 2023-01-11 | 139.00 | 149.00 | 139.00 | 139.00 | 123.65 | 3,038,900 |
| 2023-01-10 | 150.00 | 150.00 | 149.00 | 149.00 | 132.55 | 752,500 |
| 2023-01-09 | 174.00 | 182.00 | 160.00 | 160.00 | 142.33 | 9,629,400 |
| 2023-01-06 | 167.00 | 187.00 | 160.00 | 171.00 | 152.12 | 45,540,900 |
| 2023-01-05 | 107.00 | 144.00 | 107.00 | 144.00 | 128.10 | 20,680,200 |
| 2023-01-04 | 108.00 | 109.00 | 106.00 | 107.00 | 95.185 | 52,900 |
| 2023-01-03 | 106.00 | 108.00 | 106.00 | 108.00 | 96.074 | 28,300 |
| 2023-01-02 | 105.00 | 109.00 | 105.00 | 105.00 | 93.406 | 83,700 |
| 2022-12-30 | 106.00 | 108.00 | 105.00 | 105.00 | 93.406 | 3,400 |
| 2022-12-29 | 106.00 | 107.00 | 106.00 | 106.00 | 94.295 | 10,500 |
| 2022-12-28 | 105.00 | 109.00 | 105.00 | 107.00 | 95.185 | 83,900 |
| 2022-12-27 | 108.00 | 110.00 | 105.00 | 107.00 | 95.185 | 81,300 |
| 2022-12-26 | 106.00 | 110.00 | 104.00 | 108.00 | 96.074 | 69,800 |
| 2022-12-23 | 104.00 | 109.00 | 104.00 | 107.00 | 95.185 | 69,700 |
| 2022-12-22 | 114.00 | 114.00 | 103.00 | 104.00 | 92.516 | 553,400 |
| 2022-12-21 | 109.00 | 115.00 | 104.00 | 110.00 | 97.853 | 185,400 |
| 2022-12-20 | 107.00 | 112.00 | 107.00 | 108.00 | 96.074 | 111,500 |
| 2022-12-19 | 114.00 | 114.00 | 107.00 | 108.00 | 96.074 | 537,500 |
| 2022-12-16 | 122.00 | 122.00 | 114.00 | 115.00 | 102.30 | 328,500 |
| 2022-12-15 | 116.00 | 123.00 | 114.00 | 122.00 | 108.53 | 414,800 |
| 2022-12-14 | 114.00 | 118.00 | 114.00 | 117.00 | 104.08 | 101,100 |
| 2022-12-13 | 110.00 | 116.00 | 110.00 | 114.00 | 101.41 | 753,600 |
| 2022-12-12 | 109.00 | 112.00 | 109.00 | 110.00 | 97.853 | 18,500 |
| 2022-12-09 | 110.00 | 113.00 | 107.00 | 108.00 | 96.074 | 86,900 |
| 2022-12-08 | 112.00 | 112.00 | 106.00 | 111.00 | 98.743 | 59,500 |
| 2022-12-07 | 113.00 | 113.00 | 108.00 | 112.00 | 99.633 | 179,500 |
| 2022-12-06 | 113.00 | 115.00 | 109.00 | 113.00 | 100.52 | 617,800 |
| 2022-12-05 | 115.00 | 116.00 | 111.00 | 113.00 | 100.52 | 233,100 |
| 2022-12-02 | 115.00 | 118.00 | 112.00 | 114.00 | 101.41 | 314,400 |
| 2022-12-01 | 117.00 | 119.00 | 115.00 | 115.00 | 102.30 | 351,200 |
| 2022-11-30 | 117.00 | 119.00 | 116.00 | 117.00 | 104.08 | 329,400 |
| 2022-11-29 | 118.00 | 119.00 | 115.00 | 116.00 | 103.19 | 538,500 |
| 2022-11-28 | 116.00 | 119.00 | 114.00 | 119.00 | 105.86 | 581,000 |
| 2022-11-25 | 122.00 | 133.00 | 115.00 | 116.00 | 103.19 | 4,933,300 |
| 2022-11-24 | 126.00 | 126.00 | 118.00 | 121.00 | 107.64 | 3,208,400 |
| 2022-11-23 | 135.00 | 135.00 | 126.00 | 126.00 | 112.09 | 9,856,400 |
| 2022-11-22 | 142.00 | 154.00 | 135.00 | 135.00 | 120.09 | 4,703,400 |
| 2022-11-21 | 142.00 | 145.00 | 142.00 | 145.00 | 128.99 | 59,500 |
| 2022-11-18 | 145.00 | 145.00 | 141.00 | 142.00 | 126.32 | 60,400 |
| 2022-11-17 | 141.00 | 145.00 | 137.00 | 145.00 | 128.99 | 232,800 |
| 2022-11-16 | 142.00 | 144.00 | 137.00 | 141.00 | 125.43 | 89,900 |
| 2022-11-15 | 145.00 | 146.00 | 140.00 | 144.00 | 128.10 | 92,600 |
| 2022-11-14 | 145.00 | 155.00 | 145.00 | 145.00 | 128.99 | 1,031,100 |
| 2022-11-11 | 160.00 | 168.00 | 155.00 | 155.00 | 137.88 | 1,384,000 |
| 2022-11-10 | 141.00 | 166.00 | 136.00 | 166.00 | 147.67 | 1,008,300 |
| 2022-11-09 | 133.00 | 142.00 | 131.00 | 139.00 | 123.65 | 264,700 |
| 2022-11-08 | 134.00 | 140.00 | 131.00 | 135.00 | 120.09 | 29,500 |
| 2022-11-07 | 132.00 | 137.00 | 132.00 | 133.00 | 118.31 | 27,400 |
| 2022-11-04 | 137.00 | 137.00 | 134.00 | 134.00 | 119.20 | 4,100 |
| 2022-11-03 | 138.00 | 138.00 | 130.00 | 132.00 | 117.42 | 176,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 10.0000 IDR |
| 2025-07-02 | 8.0000 IDR |
| 2024-07-16 | 5.0000 IDR |
| 2019-07-01 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.